Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Apr 30, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Apr 29, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
Apr 26, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Apr 25, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Apr 24, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
Apr 23, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
Apr 22, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Apr 19, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
Apr 18, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Apr 17, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Apr 16, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Apr 15, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Apr 12, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Apr 11, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Apr 10, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Apr 09, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Apr 08, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Apr 05, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Apr 04, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Apr 03, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 02, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Apr 01, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Mar 28, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Mar 27, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Mar 26, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Mar 25, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
Mar 22, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Mar 21, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Mar 20, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Mar 19, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Mar 18, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Mar 15, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Mar 14, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Mar 13, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Mar 13, 2024 | 0.163 Dividend | |||||
Mar 12, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.84 | - |
Mar 11, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.08 | - |
Mar 08, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | - |
Mar 07, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.02 | - |
Mar 06, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.89 | - |
Mar 05, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.35 | - |
Mar 04, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | - |
Mar 01, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.23 | - |
Feb 29, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.14 | - |
Feb 28, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.75 | - |
Feb 27, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.90 | - |
Feb 26, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.81 | - |
Feb 23, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.90 | - |
Feb 22, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.99 | - |
Feb 21, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.43 | - |
Feb 20, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.38 | - |
Feb 16, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.75 | - |
Feb 15, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.99 | - |
Feb 14, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.42 | - |
Feb 13, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.59 | - |
Feb 12, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.74 | - |
Feb 09, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.73 | - |
Feb 08, 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.26 | - |
Feb 07, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.00 | - |
Feb 06, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.39 | - |
Feb 05, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.24 | - |
Feb 02, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.54 | - |
Feb 01, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.86 | - |
Jan 31, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.95 | - |
Jan 30, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.96 | - |
Jan 29, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.06 | - |
Jan 26, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.45 | - |
Jan 25, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.42 | - |
Jan 24, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.12 | - |
Jan 23, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.84 | - |
Jan 22, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.79 | - |
Jan 19, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.65 | - |
Jan 18, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 70.86 | - |
Jan 17, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.23 | - |
Jan 16, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.65 | - |
Jan 12, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.04 | - |
Jan 11, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.95 | - |
Jan 10, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.93 | - |
Jan 09, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.66 | - |
Jan 08, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.80 | - |
Jan 05, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.94 | - |
Jan 04, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.91 | - |
Jan 03, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.95 | - |
Jan 02, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.65 | - |
Dec 29, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.18 | - |
Dec 28, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.41 | - |
Dec 27, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.41 | - |
Dec 26, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.20 | - |
Dec 22, 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 70.86 | - |
Dec 21, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.66 | - |
Dec 20, 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.81 | - |
Dec 19, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 70.90 | - |
Dec 18, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.38 | - |
Dec 15, 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.06 | - |
Dec 15, 2023 | 0.322 Dividend | |||||
Dec 15, 2023 | 2.657 Capital Gain | |||||
Dec 14, 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 70.13 | - |
Dec 13, 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |